Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2022	+1.80 / +2.95%	61.90	63.00	61.10	62.80	62.47	36.96	777,100
1/28/2022	+0.90 / +1.50%	60.10	62.50	60.10	61.00	60.95	35.90	601,300
1/27/2022	+1.20 / +2.04%	58.00	60.90	58.00	60.10	59.34	35.37	628,200
1/26/2022	+1.10 / +1.90%	58.50	59.00	57.50	58.90	58.14	34.66	683,200
1/25/2022	0.00 / 0.00%	56.90	58.00	55.80	57.80	56.87	34.01	275,100
1/24/2022	-2.40 / -3.99%	59.50	59.50	56.50	57.80	57.84	34.01	555,100
1/21/2022	-0.30 / -0.50%	60.50	60.50	59.10	60.20	59.98	35.43	451,300
1/20/2022	+1.70 / +2.89%	57.30	61.00	57.30	60.50	59.38	35.60	368,200
1/19/2022	+1.80 / +3.16%	55.50	59.00	55.50	58.80	57.26	34.60	383,800
1/18/2022	-2.90 / -4.84%	59.00	59.20	55.80	57.00	56.65	33.54	1,306,200
1/17/2022	-2.60 / -4.16%	61.10	63.30	59.00	59.90	60.44	35.25	724,200
1/14/2022	+1.00 / +1.63%	59.50	63.00	59.50	62.50	61.16	36.78	457,400
1/13/2022	-1.00 / -1.60%	63.00	63.00	59.50	61.50	60.88	36.19	655,800
1/12/2022	-1.30 / -2.04%	62.30	63.50	59.40	62.50	60.81	36.78	1,411,700
1/11/2022	+0.30 / +0.47%	64.60	64.60	62.20	63.80	63.70	37.54	740,300
1/10/2022	-3.50 / -5.22%	66.10	67.00	63.50	63.50	65.44	37.37	955,500
1/7/2022	-0.80 / -1.18%	68.00	68.00	66.50	67.00	66.95	39.43	1,123,800
1/6/2022	+0.80 / +1.19%	67.90	68.20	67.00	67.80	67.78	39.90	1,265,000
1/5/2022	+0.50 / +0.75%	67.00	67.80	65.90	67.00	66.75	39.43	1,094,700
1/4/2022	0.00 / 0.00%	66.50	67.40	65.50	66.50	66.47	39.13	933,000
12/31/2021	0.00 / 0.00%	66.50	66.50	65.40	66.50	65.91	39.13	447,900
12/30/2021	-0.20 / -0.30%	66.50	67.00	65.30	66.50	66.19	39.13	662,400
12/29/2021	+0.10 / +0.15%	67.00	67.80	65.80	66.70	66.65	39.25	604,000
12/28/2021	+1.70 / +2.62%	64.90	67.80	63.00	66.60	65.46	39.19	1,454,100
12/27/2021	-0.60 / -0.92%	66.00	66.00	63.30	64.90	64.32	38.19	420,200
12/24/2021	-0.80 / -1.21%	65.20	66.30	64.50	65.50	65.15	38.55	392,600
12/23/2021	-0.50 / -0.75%	66.70	66.80	64.60	66.30	65.70	39.02	1,239,600
12/22/2021	+3.00 / +4.70%	64.00	67.80	64.00	66.80	66.20	39.31	1,073,600
12/21/2021	+2.10 / +3.40%	63.80	63.80	61.80	63.80	62.67	37.54	845,700
12/20/2021	-2.00 / -2.63%	75.20	75.80	74.00	74.00	74.66	36.29	1,186,900

<<Previous 30 days Next 30 days>>

HDG News

01/11	HDG: Báo cáo thay đổi sở hữu của nhóm NĐTNN là CĐL Trương Ngọc Phượng
01/11	HDG: Báo cáo về thay đổi sở hữu của cổ đông lớn CTBC Vietnam Equity Fund
01/11	HDG: 2024 AGM resolution
22/10	HDG: Decision on tax penalty
09/10	HDG: Change in the 32rd Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%